7080 (株)スポーツフィールドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,485	1,485	1,455	1,455	5,900	181.88
2021-12-29	1,506	1,506	1,458	1,502	1,800	187.75
2021-12-28	1,410	1,416	1,406	1,416	16,600	177
2021-12-27	1,455	1,455	1,412	1,415	5,200	176.88
2021-12-24	1,494	1,494	1,451	1,455	1,600	181.88
2021-12-23	1,507	1,507	1,462	1,472	1,500	184
2021-12-22	1,500	1,523	1,480	1,486	2,600	185.75
2021-12-21	1,548	1,550	1,519	1,535	1,700	191.88
2021-12-20	1,550	1,550	1,535	1,548	1,200	193.50
2021-12-17	1,593	1,593	1,553	1,553	700	194.13
2021-12-16	1,582	1,582	1,553	1,553	300	194.13
2021-12-15	1,571	1,594	1,520	1,584	1,400	198
2021-12-14	1,545	1,584	1,540	1,570	1,800	196.25
2021-12-13	1,597	1,597	1,546	1,546	500	193.25
2021-12-10	1,574	1,629	1,574	1,602	2,500	200.25
2021-12-09	1,582	1,634	1,574	1,574	1,900	196.75
2021-12-08	1,577	1,638	1,577	1,622	1,700	202.75
2021-12-07	1,576	1,695	1,576	1,580	7,400	197.50
2021-12-06	1,570	1,619	1,570	1,579	1,100	197.38
2021-12-03	1,562	1,640	1,505	1,640	9,700	205
2021-12-02	1,518	1,552	1,518	1,552	500	194
2021-12-01	1,527	1,552	1,511	1,518	2,300	189.75
2021-11-30	1,535	1,555	1,513	1,552	2,400	194
2021-11-29	1,560	1,560	1,501	1,535	4,000	191.88
2021-11-26	1,533	1,554	1,514	1,552	2,900	194
2021-11-25	1,515	1,590	1,499	1,533	4,800	191.63
2021-11-24	1,543	1,546	1,510	1,515	5,100	189.38
2021-11-22	1,565	1,590	1,546	1,546	3,800	193.25
2021-11-19	1,610	1,610	1,520	1,565	12,500	195.63
2021-11-18	1,631	1,635	1,590	1,630	4,400	203.75
2021-11-17	1,725	1,725	1,625	1,665	6,300	208.13
2021-11-16	1,700	1,749	1,678	1,729	14,200	216.13
2021-11-15	1,711	1,741	1,691	1,692	37,800	211.50
2021-11-12	2,110	2,229	2,110	2,191	5,400	273.88
2021-11-11	2,092	2,130	2,092	2,130	2,400	266.25
2021-11-10	2,047	2,130	2,042	2,042	900	255.25
2021-11-09	2,190	2,190	2,071	2,071	1,000	258.88
2021-11-08	2,093	2,199	2,088	2,199	2,700	274.88
2021-11-05	2,075	2,075	2,056	2,056	200	257
2021-11-04	2,050	2,075	2,050	2,075	600	259.38
2021-11-02	2,033	2,054	2,016	2,030	1,400	253.75
2021-11-01	2,004	2,033	1,987	2,033	3,900	254.13
2021-10-29	2,097	2,097	2,097	2,097	100	262.13
2021-10-28	2,008	2,035	1,996	2,035	2,500	254.38
2021-10-27	2,040	2,040	2,040	2,040	200	255
2021-10-26	2,078	2,078	2,040	2,040	700	255
2021-10-25	2,120	2,120	2,045	2,045	900	255.63
2021-10-22	2,080	2,097	2,058	2,070	700	258.75
2021-10-21	2,100	2,100	2,100	2,100	300	262.50
2021-10-20	2,024	2,100	2,024	2,100	1,000	262.50
2021-10-19	-	-	-	2,027	-	253.38
2021-10-18	1,997	2,027	1,997	2,027	300	253.38
2021-10-15	1,990	2,050	1,977	1,997	1,500	249.63
2021-10-14	2,000	2,021	2,000	2,021	200	252.63
2021-10-13	-	-	-	2,000	-	250
2021-10-12	2,010	2,010	2,000	2,000	300	250
2021-10-11	-	-	-	2,019	-	252.38
2021-10-08	1,969	2,019	1,968	2,019	700	252.38
2021-10-07	1,996	1,996	1,996	1,996	700	249.50
2021-10-06	2,004	2,004	1,999	1,999	500	249.88
2021-10-05	1,993	2,017	1,993	2,017	400	252.13
2021-10-04	1,995	2,076	1,995	2,039	1,400	254.88
2021-10-01	2,000	2,000	1,981	1,981	700	247.63
2021-09-30	2,000	2,002	2,000	2,000	1,000	250
2021-09-29	2,005	2,015	2,005	2,015	700	251.88
2021-09-28	2,014	2,019	2,014	2,019	1,100	252.38
2021-09-27	2,031	2,031	2,015	2,025	1,100	253.13
2021-09-24	1,972	1,980	1,972	1,980	200	247.50
2021-09-22	2,009	2,009	1,968	1,968	200	246
2021-09-21	2,016	2,016	2,001	2,014	300	251.75
2021-09-17	2,012	2,016	2,012	2,016	300	252
2021-09-16	1,979	1,979	1,965	1,979	1,200	247.38
2021-09-15	2,010	2,010	1,997	1,997	300	249.63
2021-09-14	2,010	2,033	2,010	2,030	1,000	253.75
2021-09-13	2,000	2,011	2,000	2,005	500	250.63
2021-09-10	1,990	2,011	1,990	1,990	2,300	248.75
2021-09-09	2,035	2,035	1,990	1,990	200	248.75
2021-09-08	1,961	1,997	1,961	1,995	600	249.38
2021-09-07	2,000	2,001	1,968	1,968	1,300	246
2021-09-06	1,970	1,990	1,965	1,965	1,000	245.63
2021-09-03	1,963	1,963	1,960	1,961	500	245.13
2021-09-02	2,000	2,000	1,957	1,957	600	244.63
2021-09-01	2,029	2,029	1,971	2,000	1,300	250
2021-08-31	2,000	2,000	1,970	2,000	1,000	250
2021-08-30	2,000	2,000	2,000	2,000	1,000	250
2021-08-27	1,999	1,999	1,984	1,984	800	248
2021-08-26	2,040	2,040	1,981	1,981	600	247.63
2021-08-25	2,011	2,036	1,987	2,036	500	254.50
2021-08-24	2,021	2,061	2,021	2,061	200	257.63
2021-08-23	1,989	1,989	1,989	1,989	100	248.63
2021-08-20	1,989	1,989	1,948	1,989	1,000	248.63
2021-08-19	1,985	1,990	1,985	1,990	400	248.75
2021-08-18	1,989	1,990	1,989	1,990	300	248.75
2021-08-17	2,034	2,056	2,001	2,002	2,100	250.25
2021-08-16	2,001	2,039	2,001	2,010	1,000	251.25
2021-08-13	1,980	2,027	1,977	2,000	1,400	250
2021-08-12	1,995	2,030	1,970	2,030	2,000	253.75
2021-08-11	-	-	-	2,024	-	253
2021-08-10	2,000	2,024	2,000	2,024	900	253
2021-08-06	2,050	2,050	1,986	1,992	4,400	249
2021-08-05	2,059	2,059	2,019	2,022	800	252.75
2021-08-04	2,100	2,100	2,040	2,059	1,900	257.38
2021-08-03	2,083	2,112	2,081	2,100	1,500	262.50
2021-08-02	2,117	2,128	2,082	2,099	1,900	262.38
2021-07-30	2,135	2,145	2,135	2,135	1,000	266.88
2021-07-29	2,135	2,135	2,135	2,135	200	266.88
2021-07-28	2,139	2,145	2,139	2,139	1,000	267.38
2021-07-27	2,139	2,139	2,105	2,132	900	266.50
2021-07-26	2,195	2,195	2,150	2,181	500	272.63
2021-07-21	2,120	2,128	2,119	2,128	600	266
2021-07-20	2,092	2,098	2,075	2,098	1,300	262.25
2021-07-19	2,100	2,102	2,100	2,102	300	262.75
2021-07-16	2,146	2,146	2,096	2,131	700	266.38
2021-07-15	2,174	2,174	2,146	2,146	400	268.25
2021-07-14	2,146	2,146	2,146	2,146	100	268.25
2021-07-13	2,180	2,180	2,135	2,146	1,000	268.25
2021-07-12	2,158	2,189	2,158	2,189	400	273.63
2021-07-09	2,158	2,158	2,158	2,158	100	269.75
2021-07-08	-	-	-	2,187	-	273.38
2021-07-07	2,180	2,187	2,180	2,187	200	273.38
2021-07-06	2,210	2,210	2,188	2,188	300	273.50
2021-07-05	2,155	2,210	2,136	2,202	1,300	275.25
2021-07-02	2,194	2,194	2,194	2,194	100	274.25
2021-07-01	2,199	2,199	2,197	2,197	500	274.63
2021-06-30	2,128	2,149	2,128	2,149	6,400	268.63
2021-06-29	2,144	2,170	2,144	2,170	500	271.25
2021-06-28	2,192	2,194	2,192	2,194	800	274.25
2021-06-25	2,120	2,159	2,120	2,159	200	269.88
2021-06-24	2,124	2,159	2,122	2,150	900	268.75
2021-06-23	-	-	-	2,136	-	267
2021-06-22	2,154	2,154	2,123	2,136	500	267
2021-06-21	2,102	2,183	2,083	2,154	6,900	269.25
2021-06-18	2,131	2,133	2,102	2,102	2,000	262.75
2021-06-17	2,168	2,168	2,139	2,150	300	268.75
2021-06-16	2,164	2,211	2,130	2,211	400	276.38
2021-06-15	2,192	2,192	2,153	2,159	300	269.88
2021-06-14	2,212	2,212	2,171	2,171	1,100	271.38
2021-06-11	2,218	2,250	2,169	2,250	2,000	281.25
2021-06-10	2,251	2,268	2,218	2,219	2,000	277.38
2021-06-09	2,317	2,342	2,300	2,301	7,100	287.63
2021-06-08	2,280	2,280	2,250	2,267	400	283.38
2021-06-07	2,315	2,315	2,305	2,308	300	288.50
2021-06-04	2,323	2,323	2,234	2,284	1,300	285.50
2021-06-03	2,250	2,342	2,250	2,337	2,300	292.13
2021-06-02	2,175	2,200	2,101	2,200	2,500	275
2021-06-01	2,109	2,181	2,109	2,161	1,800	270.13
2021-05-31	2,065	2,091	2,065	2,091	200	261.38
2021-05-28	2,016	2,054	2,016	2,054	400	256.75
2021-05-27	2,010	2,010	2,007	2,010	1,900	251.25
2021-05-26	2,053	2,059	2,012	2,053	1,500	256.63
2021-05-25	2,045	2,045	2,013	2,044	700	255.50
2021-05-24	1,983	2,044	1,983	2,044	1,400	255.50
2021-05-21	2,019	2,027	2,019	2,027	300	253.38
2021-05-20	2,016	2,025	2,016	2,025	600	253.13
2021-05-19	1,915	1,985	1,915	1,985	400	248.13
2021-05-18	1,921	1,950	1,911	1,950	3,000	243.75
2021-05-17	1,998	2,001	1,946	1,954	3,700	244.25
2021-05-14	2,028	2,060	1,997	1,998	3,300	249.75
2021-05-13	2,113	2,113	2,063	2,063	300	257.88
2021-05-12	2,102	2,113	2,063	2,113	1,400	264.13
2021-05-11	2,158	2,158	2,108	2,125	300	265.63
2021-05-10	-	-	-	2,145	-	268.13
2021-05-07	2,100	2,145	2,090	2,145	3,600	268.13
2021-05-06	2,249	2,249	2,100	2,145	6,700	268.13
2021-04-30	2,150	2,250	2,150	2,200	400	275
2021-04-28	2,126	2,160	2,126	2,150	400	268.75
2021-04-27	2,197	2,241	2,175	2,175	1,400	271.88
2021-04-26	2,158	2,218	2,158	2,218	1,500	277.25
2021-04-23	2,152	2,152	2,120	2,120	2,000	265
2021-04-22	2,180	2,180	2,170	2,170	900	271.25
2021-04-21	2,218	2,218	2,185	2,185	1,400	273.13
2021-04-20	2,226	2,279	2,218	2,218	1,100	277.25
2021-04-19	2,247	2,279	2,234	2,234	400	279.25
2021-04-16	2,245	2,279	2,214	2,279	1,200	284.88
2021-04-15	2,230	2,230	2,195	2,195	2,600	274.38
2021-04-14	2,271	2,283	2,230	2,230	4,600	278.75
2021-04-13	2,274	2,303	2,274	2,277	1,000	284.63
2021-04-12	2,327	2,338	2,280	2,300	1,100	287.50
2021-04-09	2,282	2,282	2,272	2,277	600	284.63
2021-04-08	2,319	2,319	2,285	2,285	400	285.63
2021-04-07	2,314	2,343	2,313	2,316	900	289.50
2021-04-06	2,300	2,350	2,300	2,350	200	293.75
2021-04-05	2,320	2,398	2,260	2,350	2,600	293.75
2021-04-02	2,380	2,380	2,330	2,330	1,900	291.25
2021-04-01	2,410	2,450	2,395	2,395	2,000	299.38
2021-03-31	2,430	2,430	2,430	2,430	200	303.75
2021-03-30	2,455	2,455	2,454	2,454	400	306.75
2021-03-29	2,500	2,500	2,452	2,452	700	306.50
2021-03-26	2,434	2,437	2,434	2,437	400	304.63
2021-03-25	2,350	2,384	2,340	2,384	1,300	298
2021-03-24	2,366	2,389	2,350	2,355	1,700	294.38
2021-03-23	2,560	2,599	2,466	2,466	2,600	308.25
2021-03-22	2,530	2,530	2,446	2,530	2,100	316.25
2021-03-19	2,504	2,598	2,504	2,530	2,900	316.25
2021-03-18	2,400	2,479	2,378	2,479	2,800	309.88
2021-03-17	2,423	2,423	2,383	2,389	700	298.63
2021-03-16	2,387	2,449	2,360	2,449	1,000	306.13
2021-03-15	2,410	2,450	2,400	2,400	500	300
2021-03-12	2,382	2,428	2,360	2,360	1,600	295
2021-03-11	2,350	2,400	2,350	2,400	800	300
2021-03-10	2,411	2,411	2,358	2,359	900	294.88
2021-03-09	2,366	2,390	2,316	2,361	1,800	295.13
2021-03-08	2,365	2,385	2,350	2,380	1,500	297.50
2021-03-05	2,386	2,386	2,261	2,350	8,300	293.75
2021-03-04	2,640	2,640	2,460	2,470	3,900	308.75
2021-03-03	2,690	2,723	2,648	2,659	1,700	332.38
2021-03-02	2,741	2,750	2,671	2,721	2,000	340.13
2021-03-01	2,630	2,834	2,610	2,725	8,100	340.63
2021-02-26	2,661	2,661	2,473	2,560	7,200	320
2021-02-25	2,549	2,873	2,549	2,679	7,400	334.88
2021-02-24	2,549	2,550	2,460	2,499	2,600	312.38
2021-02-22	2,400	2,486	2,399	2,420	4,100	302.50
2021-02-19	2,450	2,460	2,260	2,327	5,300	290.88
2021-02-18	2,400	2,637	2,400	2,443	7,100	305.38
2021-02-17	2,268	2,410	2,267	2,378	1,400	297.25
2021-02-16	2,500	2,510	2,313	2,360	5,200	295
2021-02-15	2,350	2,510	2,350	2,455	8,800	306.88
2021-02-12	2,284	2,315	2,280	2,280	4,100	285
2021-02-10	2,263	2,265	2,213	2,245	2,800	280.63
2021-02-09	2,262	2,264	2,127	2,264	5,200	283
2021-02-08	2,301	2,302	2,256	2,262	4,700	282.75
2021-02-05	2,142	2,284	2,135	2,284	4,400	285.50
2021-02-04	2,096	2,123	2,081	2,123	2,900	265.38
2021-02-03	2,060	2,098	2,057	2,095	2,200	261.88
2021-02-02	2,052	2,100	2,051	2,051	1,200	256.38
2021-02-01	2,016	2,040	2,010	2,040	600	255
2021-01-29	2,149	2,149	2,008	2,047	1,000	255.88
2021-01-28	2,001	2,139	2,000	2,139	2,100	267.38
2021-01-27	2,127	2,199	2,055	2,100	2,800	262.50
2021-01-26	2,148	2,198	2,062	2,077	1,800	259.63
2021-01-25	1,990	2,170	1,990	2,079	2,500	259.88
2021-01-22	1,920	1,973	1,920	1,973	1,300	246.63
2021-01-21	1,879	1,880	1,878	1,880	700	235
2021-01-20	1,858	1,886	1,858	1,886	500	235.75
2021-01-19	1,870	1,881	1,870	1,870	600	233.75
2021-01-18	1,878	1,919	1,868	1,868	1,800	233.50
2021-01-15	1,884	1,884	1,884	1,884	100	235.50
2021-01-14	1,881	1,881	1,840	1,840	2,200	230
2021-01-13	1,919	1,919	1,897	1,905	1,000	238.13
2021-01-12	1,883	1,911	1,883	1,911	600	238.88
2021-01-08	1,869	1,878	1,866	1,878	1,600	234.75
2021-01-07	1,865	1,869	1,865	1,869	400	233.63
2021-01-06	1,846	1,905	1,845	1,905	1,100	238.13
2021-01-05	1,870	1,870	1,850	1,850	1,100	231.25
2021-01-04	1,899	1,899	1,800	1,830	3,000	228.75

分割・併合履歴： [2024-03-28]1株→2株 [2023-03-30]1株→2株 [2022-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7080 (株)スポーツフィールド の時系列データ [2021年度]

7080 (株)スポーツフィールドの時系列データ [2021年度]